Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.68
|
10 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
14/02/2019 |
4.68
|
200 | 4.45 | 4.68 | 4.45 | 0 | 0 | 0 |
13/02/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/02/2019 |
4.45
|
7,500 | 4.51 | 4.56 | 4.45 | 0 | 0 | 0 |
11/02/2019 |
4.51
|
15,672 | 4.51 | 4.56 | 4.17 | 0 | 0 | 0 |
01/02/2019 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/01/2019 |
4.51
|
5 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
30/01/2019 |
4.51
|
10 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/01/2019 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
28/01/2019 |
4.51
|
20 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
25/01/2019 |
4.51
|
100 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 |
24/01/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/01/2019 |
4.56
|
200 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 |
22/01/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
21/01/2019 |
4.56
|
700 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
18/01/2019 |
4.56
|
1 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/01/2019 |
4.56
|
4,100 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
16/01/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
15/01/2019 |
4.62
|
101 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
14/01/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
11/01/2019 |
4.62
|
2,222 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
10/01/2019 |
4.62
|
7,848 | 5.08 | 5.08 | 4.62 | 0 | 2,800 | -0.0 |
09/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
08/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
07/01/2019 |
5.08
|
2,400 | 4.91 | 5.08 | 4.74 | 0 | 0 | 0 |
04/01/2019 |
4.91
|
10 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
03/01/2019 |
4.91
|
1,920 | 4.91 | 4.91 | 4.56 | 0 | 0 | 0 |
02/01/2019 |
4.91
|
2,134 | 5.08 | 5.08 | 4.74 | 0 | 34 | -0.0 |
28/12/2018 |
5.08
|
8,900 | 4.85 | 5.08 | 4.85 | 0 | 2,900 | -0.0 |
27/12/2018 |
4.85
|
1,900 | 4.85 | 4.85 | 4.62 | 0 | 100 | -0.0 |
26/12/2018 |
4.85
|
1,100 | 5.08 | 5.08 | 4.68 | 0 | 0 | 0 |
25/12/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
24/12/2018 |
5.08
|
1 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
21/12/2018 |
5.08
|
500 | 5.08 | 5.14 | 4.68 | 0 | 0 | 0 |
20/12/2018 |
5.08
|
1,401 | 5.08 | 5.08 | 4.68 | 0 | 0 | 0 |
19/12/2018 |
5.08
|
500 | 5.19 | 5.19 | 4.68 | 0 | 0 | 0 |
18/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
17/12/2018 |
5.19
|
300 | 5.02 | 5.19 | 4.68 | 0 | 0 | 0 |
14/12/2018 |
5.02
|
4,000 | 4.91 | 5.08 | 5.02 | 0 | 0 | 0 |
13/12/2018 |
4.91
|
1,100 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 |
12/12/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
11/12/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
10/12/2018 |
5.14
|
1,100 | 4.85 | 5.14 | 4.62 | 0 | 0 | 0 |
07/12/2018 |
4.85
|
500 | 5.25 | 5.59 | 4.85 | 0 | 0 | 0 |
06/12/2018 |
5.25
|
100 | 4.85 | 5.25 | 5.25 | 0 | 0 | 0 |
05/12/2018 |
4.85
|
340 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
04/12/2018 |
5.08
|
15,600 | 5.36 | 5.82 | 4.85 | 0 | 0 | 0 |
03/12/2018 |
5.36
|
100 | 5.19 | 5.36 | 5.36 | 0 | 0 | 0 |
30/11/2018 |
5.19
|
2,259 | 5.08 | 5.19 | 4.62 | 0 | 0 | 0 |
29/11/2018 |
5.08
|
1,911 | 5.42 | 5.82 | 4.91 | 0 | 0 | 0 |
28/11/2018 |
5.42
|
100 | 5.02 | 5.42 | 5.42 | 0 | 0 | 0 |
27/11/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
26/11/2018 |
5.02
|
1,800 | 4.79 | 5.02 | 4.51 | 0 | 0 | 0 |
23/11/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
22/11/2018 |
4.79
|
30 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
21/11/2018 |
4.79
|
400 | 4.85 | 4.85 | 4.51 | 0 | 0 | 0 |
20/11/2018 |
4.85
|
1,300 | 4.85 | 4.85 | 4.51 | 0 | 0 | 0 |
19/11/2018 |
4.85
|
305 | 4.85 | 4.85 | 4.56 | 0 | 0 | 0 |
16/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/11/2018 |
4.85
|
200 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
14/11/2018 |
5.14
|
78 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
13/11/2018 |
5.14
|
12,000 | 4.85 | 5.31 | 4.74 | 0 | 0 | 0 |
12/11/2018 |
4.85
|
258 | 4.45 | 4.85 | 4.85 | 0 | 0 | 0 |
09/11/2018 |
4.45
|
7,400 | 4.91 | 5.19 | 4.45 | 0 | 0 | 0 |
08/11/2018 |
4.91
|
1 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
07/11/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
06/11/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
05/11/2018 |
4.91
|
5,441 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
02/11/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
01/11/2018 |
5.02
|
248 | 4.79 | 5.02 | 4.56 | 0 | 0 | 0 |
31/10/2018 |
4.79
|
500 | 5.02 | 5.14 | 4.62 | 0 | 0 | 0 |
30/10/2018 |
5.02
|
2,310 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
29/10/2018 |
5.02
|
120 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
26/10/2018 |
5.02
|
848 | 5.19 | 5.19 | 4.74 | 0 | 0 | 0 |
25/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
24/10/2018 |
5.19
|
200 | 4.96 | 5.19 | 5.19 | 0 | 0 | 0 |
23/10/2018 |
4.96
|
373 | 5.36 | 5.36 | 4.96 | 0 | 0 | 0 |
22/10/2018 |
5.36
|
17 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
19/10/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
18/10/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
17/10/2018 |
5.36
|
300 | 5.48 | 5.48 | 4.96 | 0 | 0 | 0 |
16/10/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
15/10/2018 |
5.48
|
400 | 5.36 | 5.48 | 5.02 | 0 | 0 | 0 |
12/10/2018 |
5.36
|
100 | 5.02 | 5.36 | 5.36 | 0 | 0 | 0 |
11/10/2018 |
5.02
|
509 | 5.42 | 5.42 | 5.02 | 0 | 0 | 0 |
10/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
09/10/2018 |
5.42
|
200 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
08/10/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
05/10/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/10/2018 |
5.53
|
3,612 | 5.53 | 5.53 | 5.19 | 0 | 0 | 0 |
03/10/2018 |
5.53
|
334 | 5.53 | 5.53 | 5.25 | 0 | 0 | 0 |
02/10/2018 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 100 | 0 | 0.0 |
01/10/2018 |
5.53
|
2,449 | 5.59 | 5.71 | 5.53 | 0 | 0 | 0 |
28/09/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
27/09/2018 |
5.59
|
800 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 |
26/09/2018 |
5.59
|
1,000 | 5.42 | 5.59 | 5.59 | 0 | 0 | 0 |
25/09/2018 |
5.42
|
2,500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
24/09/2018 |
5.42
|
31 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
21/09/2018 |
5.42
|
1,800 | 5.53 | 5.59 | 5.42 | 0 | 0 | 0 |
20/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |